Value Grupo Financiero S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 68.000 | 70.000 | 68.000 | 69.990 | 69.990 | 1,801 |
| 2025-10-29 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 0 |
| 2025-10-28 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 0 |
| 2025-10-27 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 0 |
| 2025-10-24 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 0 |
| 2025-10-23 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 0 |
| 2025-10-22 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 0 |
| 2025-10-21 | 66.000 | 69.990 | 66.000 | 69.990 | 69.990 | 930 |
| 2025-10-20 | 68.000 | 68.000 | 67.990 | 67.990 | 67.990 | 573 |
| 2025-10-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-10-16 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-10-15 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-10-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-10-13 | 69.990 | 70.000 | 69.990 | 70.000 | 70.000 | 1,262 |
| 2025-10-10 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 0 |
| 2025-10-09 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 0 |
| 2025-10-08 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 207 |
| 2025-10-07 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2025-10-06 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2025-10-03 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2025-10-02 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2025-10-01 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2025-09-30 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2025-09-29 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2025-09-26 | 68.000 | 73.000 | 68.000 | 73.000 | 73.000 | 860 |
| 2025-09-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-09-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-09-23 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-09-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 2,885 |
| 2025-09-19 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 118 |
| 2025-09-18 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 141 |
| 2025-09-17 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 142 |
| 2025-09-15 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 5,109 |
| 2025-09-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 526 |
| 2025-09-11 | 73.490 | 73.490 | 73.490 | 73.490 | 73.490 | 0 |
| 2025-09-10 | 73.490 | 73.490 | 73.490 | 73.490 | 73.490 | 0 |
| 2025-09-09 | 73.490 | 73.490 | 73.490 | 73.490 | 73.490 | 0 |
| 2025-09-08 | 73.490 | 73.490 | 73.490 | 73.490 | 73.490 | 101 |
| 2025-09-05 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-09-04 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-09-03 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-09-02 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-09-01 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 6,866 |
| 2025-08-29 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-08-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,058 |
| 2025-08-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 2,364 |
| 2025-08-26 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2025-08-25 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2025-08-22 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 150 |
| 2025-08-21 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2025-08-20 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 282 |
| 2025-08-19 | 77.250 | 77.250 | 77.250 | 77.250 | 77.250 | 0 |
| 2025-08-18 | 77.250 | 77.250 | 77.250 | 77.250 | 77.250 | 0 |
| 2025-08-15 | 77.250 | 77.250 | 77.250 | 77.250 | 77.250 | 0 |
| 2025-08-14 | 77.250 | 77.250 | 77.250 | 77.250 | 77.250 | 0 |
| 2025-08-13 | 77.250 | 77.250 | 77.250 | 77.250 | 77.250 | 0 |
| 2025-08-12 | 77.250 | 77.250 | 77.250 | 77.250 | 77.250 | 0 |
| 2025-08-11 | 77.250 | 77.250 | 77.250 | 77.250 | 77.250 | 0 |
| 2025-08-08 | 77.250 | 77.250 | 77.250 | 77.250 | 77.250 | 0 |
| 2025-08-07 | 77.250 | 77.250 | 77.250 | 77.250 | 77.250 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.